Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bassett Furniture (NQ: BSET )

14.10 +0.28 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 7.369 7.394 6.982 7.267 47,361 -0.04(-0.61%)
Oct 26, 2012 7.438 7.312 7.312 7.312 36,932 -0.05(-0.69%)
Oct 25, 2012 7.217 7.394 7.217 7.362 66,475 +0.20(+2.83%)
Oct 24, 2012 7.191 7.255 7.014 7.160 93,142 -0.05(-0.70%)
Oct 23, 2012 6.824 7.286 6.798 7.210 221,382 +0.46(+6.85%)
Oct 19, 2012 6.906 6.954 6.729 6.748 116,116 -0.20(-2.83%)
Oct 18, 2012 6.963 7.185 6.938 6.944 76,852 +0.01(+0.09%)
Oct 17, 2012 6.729 7.027 6.722 6.938 266,249 +0.15(+2.24%)
Oct 16, 2012 6.874 6.925 6.729 6.786 129,225 -0.09(-1.29%)
Oct 15, 2012 5.968 6.989 5.968 6.874 338,528 -0.04(-0.55%)
Oct 12, 2012 7.065 7.090 6.792 6.912 83,285 -0.18(-2.50%)
Oct 11, 2012 7.286 7.438 6.912 7.090 367,758 -0.20(-2.70%)
Oct 10, 2012 7.521 7.571 7.217 7.286 229,108 -0.16(-2.13%)
Oct 09, 2012 7.422 7.571 7.416 7.445 300,554 +0.03(+0.39%)
Oct 08, 2012 7.216 7.496 7.170 7.416 258,291 +0.21(+2.94%)
Oct 05, 2012 7.319 7.387 7.158 7.204 173,931 -0.11(-1.49%)
Oct 04, 2012 7.302 7.330 7.273 7.313 99,858 +0.02(+0.24%)
Oct 03, 2012 7.101 7.302 7.090 7.296 308,898 +0.19(+2.66%)
Oct 02, 2012 7.124 7.130 7.072 7.107 75,006 -0.02(-0.24%)
Oct 01, 2012 7.158 7.158 7.032 7.124 101,395 -0.01(-0.08%)
Sep 28, 2012 6.958 7.216 6.872 7.130 130,143 +0.14(+1.97%)
Sep 27, 2012 7.067 7.101 6.809 6.992 124,035 -0.13(-1.77%)
Sep 26, 2012 7.101 7.153 7.072 7.118 105,530 +0.03(+0.40%)
Sep 25, 2012 7.187 7.198 7.072 7.090 70,602 -0.08(-1.12%)
Sep 24, 2012 7.107 7.193 7.107 7.170 73,939 +0.06(+0.89%)
Sep 21, 2012 7.147 7.147 7.078 7.107 96,700 -0.02(-0.24%)
Sep 20, 2012 7.124 7.141 7.079 7.124 45,144 +0.00(+0.00%)
Sep 19, 2012 7.113 7.130 7.027 7.124 39,064 +0.00(+0.00%)
Sep 18, 2012 7.067 7.135 7.067 7.124 68,173 +0.03(+0.40%)
Sep 17, 2012 7.113 7.113 7.045 7.095 47,083 +0.03(+0.41%)
Sep 14, 2012 7.072 7.095 6.981 7.067 63,811 +0.01(+0.16%)
Sep 13, 2012 7.055 7.067 7.015 7.055 47,380 +0.03(+0.49%)
Sep 12, 2012 6.987 7.044 6.987 7.021 24,537 +0.03(+0.41%)
Sep 11, 2012 7.004 7.038 6.929 6.992 77,923 -0.02(-0.33%)
Sep 10, 2012 6.998 7.021 6.964 7.015 42,740 +0.02(+0.33%)
Sep 07, 2012 7.095 7.095 6.952 6.992 40,178 -0.09(-1.29%)
Sep 06, 2012 7.061 7.103 7.050 7.084 104,386 +0.05(+0.65%)
Sep 05, 2012 7.021 7.055 6.941 7.038 68,507 +0.03(+0.41%)
Sep 04, 2012 6.975 7.009 6.901 7.009 83,516 +0.09(+1.24%)
Aug 31, 2012 6.935 6.975 6.757 6.924 46,730 +0.04(+0.58%)
Aug 30, 2012 6.666 6.998 6.591 6.883 82,627 +0.25(+3.80%)
Aug 29, 2012 6.345 6.637 6.328 6.631 65,278 +0.56(+9.25%)
Aug 27, 2012 6.225 6.225 6.047 6.070 25,402 -0.18(-2.84%)
Aug 24, 2012 6.013 6.322 5.944 6.248 36,544 +0.21(+3.51%)
Aug 23, 2012 6.362 6.362 5.967 6.036 45,736 -0.36(-5.64%)
Aug 22, 2012 6.305 6.448 6.271 6.397 42,186 -0.03(-0.45%)
Aug 21, 2012 6.694 6.694 6.128 6.425 85,094 -0.30(-4.43%)
Aug 20, 2012 6.752 6.752 6.598 6.723 49,788 -0.07(-1.01%)
Aug 17, 2012 6.700 6.798 6.534 6.792 66,190 +0.10(+1.54%)
Aug 16, 2012 6.712 6.752 6.523 6.689 52,494 -0.04(-0.60%)
Aug 15, 2012 6.563 6.757 6.477 6.729 99,434 +0.15(+2.26%)
Aug 14, 2012 6.729 6.803 6.540 6.580 50,963 -0.15(-2.21%)
Aug 13, 2012 6.815 6.815 6.517 6.729 66,831 -0.06(-0.84%)
Aug 10, 2012 6.900 6.912 6.775 6.786 18,433 -0.10(-1.41%)
Aug 09, 2012 6.963 6.963 6.855 6.883 28,935 -0.05(-0.66%)
Aug 08, 2012 6.923 7.009 6.923 6.929 37,077 -0.05(-0.65%)
Aug 07, 2012 6.991 7.020 6.929 6.974 60,616 -0.01(-0.12%)
Aug 06, 2012 6.951 7.020 6.951 6.983 32,129 +0.01(+0.12%)
Aug 03, 2012 6.923 7.020 6.923 6.974 62,231 +0.05(+0.74%)
Aug 02, 2012 6.855 6.969 6.844 6.923 38,415 +0.03(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.